Pfizer xStock Historical Data

PFEx Page 26
Download
Date Close Price change Market cap Trading volume
Dec 16, 5 PM $ 25.06
-0.66%
$ 150,358 $ 3,064
Dec 16, 4 PM $ 25.21
-2.14%
$ 151,243 $ 2,998
Dec 16, 3 PM $ 25.76
+0.00%
$ 154,545 $ 2,979
Dec 16, 2 PM $ 26.52
+0.26%
$ 159,144 $ 3,116
Dec 16, 1 PM $ 26.46
+0.00%
$ 158,731 $ 3,265
Dec 16, 12 PM $ 26.29
+1.52%
$ 157,729 $ 3,265
Dec 16, 11 AM $ 26.49
-0.04%
$ 158,967 $ 3,146
Dec 16, 10 AM $ 26.45
+0.34%
$ 158,672 $ 3,145
Dec 16, 9 AM $ 26.47
+0.48%
$ 158,849 $ 2,731
Dec 16, 8 AM $ 26.35
-0.04%
$ 158,083 $ 2,698
Dec 16, 7 AM $ 26.32
-0.19%
$ 157,906 $ 3,070
Dec 16, 6 AM $ 26.36
+0.00%
$ 158,142 $ 3,040
Dec 16, 5 AM $ 26.34
-0.15%
$ 158,024 $ 3,087
Dec 16, 1 AM $ 26.4
+0.00%
$ 158,377 $ 2,956
Dec 15, 11 PM $ 26.45
+3.90%
$ 158,672 $ 2,940
Dec 15, 10 PM $ 26.36
+0.00%
$ 158,142 $ 2,756
Dec 15, 9 PM $ 26.36
-0.78%
$ 158,142 $ 2,686
Dec 15, 8 PM $ 26.67
+0.59%
$ 160,029 $ 2,600
Dec 15, 7 PM $ 26.48
+0.45%
$ 158,908 $ 1,718
Dec 15, 6 PM $ 26.36
+0.11%
$ 158,142 $ 1,514
Dec 15, 5 PM $ 26.36
+0.00%
$ 158,142 $ 1,453
Dec 15, 3 PM $ 26.3
+2.14%
$ 157,788 $ 1,368
Dec 15, 12 PM $ 25.89
+0.00%
$ 155,311 $ 700
Dec 15, 11 AM $ 25.89
-0.27%
$ 155,311 $ 700
Dec 15, 10 AM $ 25.9
+0.00%
$ 155,429 $ 588
Dec 15, 9 AM $ 25.9
+0.00%
$ 155,429 $ 566
Dec 15, 8 AM $ 25.9
+0.19%
$ 155,429 $ 566
Dec 15, 7 AM $ 25.85
+0.00%
$ 155,076 $ 128
Dec 15, 6 AM $ 25.88
-0.04%
$ 155,252 $ 113
Dec 15, 5 AM $ 25.89
+0.00%
$ 155,311 $ 31
Dec 15, 3 AM $ 25.88
+0.38%
$ 155,252 $ 16
Dec 12, 8 PM $ 25.83
+0.00%
$ 154,958 $ 815
Dec 12, 7 PM $ 25.74
-0.15%
$ 154,427 $ 827
Dec 12, 3 PM $ 25.77
+0.00%
$ 154,604 $ 858
Dec 12, 10 AM $ 25.96
+0.00%
$ 155,783 $ 1,060
Dec 12, 9 AM $ 25.96
+0.00%
$ 155,783 $ 1,060
Dec 12, 7 AM $ 25.96
+0.00%
$ 155,783 $ 1,242
Dec 12, 6 AM $ 25.96
+0.11%
$ 155,783 $ 1,242
Dec 12, 5 AM $ 25.93
+0.04%
$ 155,606 $ 1,269
Dec 12, 4 AM $ 25.92
-0.04%
$ 155,547 $ 1,143
Dec 12, 3 AM $ 25.91
+0.00%
$ 155,488 $ 1,118
Dec 12, 1 AM $ 26.01
+0.00%
$ 156,078 $ 1,007
Dec 11, 9 PM $ 25.86
+0.53%
$ 155,135 $ 983
Dec 11, 8 PM $ 25.72
+0.23%
$ 154,309 $ 952
Dec 11, 7 PM $ 25.67
-0.57%
$ 154,014 $ 932
Dec 11, 6 PM $ 25.82
+0.00%
$ 154,899 $ 770
Dec 11, 5 PM $ 25.9
+0.00%
$ 155,429 $ 818
Dec 11, 3 PM $ 25.78
+0.00%
$ 154,663 $ 754
Dec 11, 1 PM $ 25.81
-0.11%
$ 154,840 $ 779
Dec 11, 12 PM $ 25.87
+0.50%
$ 155,193 $ 564